Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C003600002022-09-30 3:28PM EDT2022-10-070.030.030.06-0.01-25.00%1,3962,31983.20%
TSLA221014C003600002022-09-30 3:57PM EDT2022-10-140.180.170.18-0.03-14.29%1071,14469.14%
TSLA221021C003600002022-09-30 3:43PM EDT2022-10-210.510.460.50-0.06-10.53%3444,98865.58%
TSLA221028C003600002022-09-30 3:52PM EDT2022-10-280.910.850.95-0.20-18.02%7647263.43%
TSLA221104C003600002022-09-30 3:58PM EDT2022-11-041.371.111.52-0.31-18.45%229261.16%
TSLA221118C003600002022-09-30 3:26PM EDT2022-11-182.592.412.57-0.33-11.30%1693,06459.70%
TSLA221216C003600002022-09-30 2:47PM EDT2022-12-165.104.855.10-0.60-10.53%2021,24357.50%
TSLA230120C003600002022-09-30 3:56PM EDT2023-01-208.608.458.75-0.65-7.03%2861,39757.04%
TSLA230217C003600002022-09-30 3:57PM EDT2023-02-1712.4012.1013.25-1.77-12.49%591559.12%
TSLA230317C003600002022-09-30 3:56PM EDT2023-03-1715.4615.3015.65-1.04-6.30%4187458.66%
TSLA230616C003600002022-09-30 2:42PM EDT2023-06-1626.4525.3526.10-0.09-0.34%431,08560.01%
TSLA230915C003600002022-09-30 3:16PM EDT2023-09-1535.8534.6036.00-2.45-6.40%1549161.23%
TSLA240119C003600002022-09-30 3:57PM EDT2024-01-1946.8046.3047.50-3.65-7.23%1,0311,71162.20%
TSLA240621C003600002022-09-30 2:55PM EDT2024-06-2160.0058.8560.30-0.80-1.32%1941763.19%
TSLA250117C003600002022-09-30 1:36PM EDT2025-01-1776.4971.0576.95+1.24+1.65%7239263.77%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P003600002022-09-29 1:51PM EDT2022-10-0790.5093.8095.50-1.50-1.63%12122.66%
TSLA221014P003600002022-09-30 11:06AM EDT2022-10-1486.3094.1595.30-5.20-5.68%14282.18%
TSLA221021P003600002022-09-29 3:31PM EDT2022-10-2191.9293.9095.600.00-31,51472.49%
TSLA221028P003600002022-09-21 12:27PM EDT2022-10-2855.8092.0596.950.00-1276.68%
TSLA221118P003600002022-09-30 11:59AM EDT2022-11-1890.9595.0597.45-0.55-0.60%261653.17%
TSLA221216P003600002022-09-26 2:59PM EDT2022-12-1684.9696.8098.400.00-16752.64%
TSLA230120P003600002022-09-29 1:59PM EDT2023-01-2099.1599.70101.200.00-4636751.75%
TSLA230317P003600002022-09-30 9:41AM EDT2023-03-17106.75104.35106.30+30.50+40.00%214850.29%
TSLA230616P003600002022-09-23 12:27PM EDT2023-06-16104.85110.80113.650.00-187,12951.69%
TSLA230915P003600002022-09-29 2:10PM EDT2023-09-15116.87116.35119.800.00-13950.96%
TSLA240119P003600002022-09-29 3:16PM EDT2024-01-19123.60124.30126.250.00-815,25649.31%
TSLA240621P003600002022-09-28 11:40AM EDT2024-06-21123.16130.95133.800.00-227048.42%
TSLA250117P003600002022-09-29 1:02PM EDT2025-01-17138.25136.05145.000.00-53548.96%